Indicators

Arco Platform Ltd Cl A (NQ: ARCE )

13.98 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.51	15.69	14.21	14.50	55,267	-1.05(-6.75%)
Jul 28, 2022	14.96	15.74	14.51	15.55	141,333	+0.89(+6.07%)
Jul 27, 2022	13.79	14.74	13.53	14.66	242,898	+1.16(+8.59%)
Jul 26, 2022	13.70	13.74	13.50	13.50	42,466	-0.35(-2.53%)
Jul 25, 2022	13.99	14.05	13.64	13.85	190,805	-0.14(-1.00%)
Jul 22, 2022	14.56	14.58	13.75	13.99	212,749	-0.51(-3.52%)
Jul 21, 2022	14.47	14.61	14.20	14.50	55,943	-0.02(-0.14%)
Jul 20, 2022	14.75	14.88	14.14	14.52	171,167	-0.14(-0.95%)
Jul 19, 2022	14.99	15.04	14.56	14.66	48,754	-0.13(-0.88%)
Jul 18, 2022	14.67	15.13	14.50	14.79	127,521	+0.23(+1.58%)
Jul 15, 2022	14.70	14.73	14.29	14.56	79,161	+0.05(+0.34%)
Jul 14, 2022	14.32	14.73	14.14	14.51	117,383	-0.02(-0.14%)
Jul 13, 2022	13.83	14.68	13.71	14.53	24,944	+0.47(+3.34%)
Jul 12, 2022	14.02	14.39	13.50	14.06	115,323	+0.07(+0.50%)
Jul 11, 2022	14.55	14.56	13.99	13.99	64,026	-0.57(-3.91%)
Jul 08, 2022	14.16	14.57	13.76	14.56	168,276	+0.31(+2.18%)
Jul 07, 2022	14.46	14.68	14.16	14.25	155,839	-0.01(-0.07%)
Jul 06, 2022	14.77	14.77	14.06	14.26	67,925	-0.22(-1.52%)
Jul 05, 2022	14.77	15.13	14.14	14.48	252,342	-0.39(-2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.